RB.L - Reckitt Benckiser Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
29 May 20207,096.007,224.007,028.007,224.007,224.002,268,626
28 May 20206,978.007,150.006,958.007,136.007,136.001,937,717
27 May 20206,986.006,998.006,842.006,952.006,952.001,953,338
26 May 20207,206.007,228.006,882.006,996.006,996.001,867,040
22 May 20207,034.007,166.006,988.007,132.007,132.00978,146
21 May 20206,994.007,146.006,978.007,104.007,104.00766,600
20 May 20206,972.007,104.006,922.007,008.007,008.001,277,738
19 May 20207,212.007,246.006,942.007,032.007,032.001,937,093
18 May 20207,100.007,230.007,022.007,190.007,190.00916,161
15 May 20207,002.007,090.006,998.007,034.007,034.001,007,132
14 May 20206,980.007,090.006,954.006,980.006,980.001,615,935
13 May 20207,004.007,120.006,966.007,102.007,102.001,670,472
12 May 20206,840.007,054.006,840.007,002.007,002.002,025,717
11 May 20206,662.006,906.006,612.006,846.006,846.001,545,650
07 May 20206,574.006,652.006,542.006,648.006,648.001,616,627
06 May 20206,566.006,608.006,510.006,586.006,586.001,459,263
05 May 20206,628.006,996.006,534.006,552.006,552.001,130,297
04 May 20206,624.006,676.006,556.006,620.006,620.001,438,779
01 May 20206,588.006,744.626,509.006,570.006,570.001,020,825
30 Apr 20206,620.006,744.006,574.006,630.006,630.003,682,665
29 Apr 20206,462.006,496.006,334.006,402.006,402.001,220,944
28 Apr 20206,562.006,562.006,428.006,454.006,454.001,517,307
27 Apr 20206,580.006,608.006,524.006,580.006,580.001,128,603
24 Apr 20206,382.006,570.006,364.766,534.006,534.001,553,362
23 Apr 20206,498.006,518.006,380.006,404.006,404.001,762,609
22 Apr 20206,490.006,540.006,446.006,496.006,496.002,231,130
21 Apr 20206,450.006,500.006,324.006,396.006,396.004,272,747
20 Apr 20206,254.006,500.006,248.006,500.006,500.001,196,281
17 Apr 20206,376.006,456.006,196.006,248.006,248.002,210,528
16 Apr 20206,266.006,292.006,104.006,280.006,280.001,552,732
16 Apr 2020101.6 Dividend
15 Apr 20206,450.006,500.006,216.006,320.006,218.402,305,844
14 Apr 20206,240.006,480.006,232.006,448.006,344.341,715,404
09 Apr 20206,198.006,210.006,080.006,168.006,068.841,782,371
08 Apr 20206,096.006,224.006,066.006,132.006,033.421,380,267
07 Apr 20206,226.006,294.016,004.006,150.006,051.131,658,847
06 Apr 20206,280.006,326.006,146.006,160.006,060.971,517,882
03 Apr 20206,272.006,300.006,094.006,252.006,151.491,786,549
02 Apr 20206,130.006,216.005,994.006,194.006,094.431,184,555
01 Apr 20205,986.006,208.005,970.006,120.006,021.621,539,556
31 Mar 20206,262.006,296.005,853.006,150.006,051.132,034,816
30 Mar 20206,023.006,223.005,853.006,200.006,100.332,138,205
27 Mar 20205,902.006,075.005,853.006,010.005,913.383,021,662
26 Mar 20205,650.005,970.005,633.005,970.005,874.032,728,792
25 Mar 20205,836.005,862.005,542.005,750.005,657.562,793,955
24 Mar 20205,956.006,148.005,620.005,759.005,666.422,766,638
23 Mar 20205,741.005,911.005,641.005,865.005,770.713,536,067
20 Mar 20206,250.006,300.005,749.006,025.005,928.144,292,927
19 Mar 20206,100.006,344.005,952.696,173.006,073.765,493,921
18 Mar 20205,696.006,055.005,615.335,950.005,854.353,924,830
17 Mar 20205,472.005,848.005,393.005,729.005,636.905,933,587
16 Mar 20205,300.005,559.005,216.895,300.005,214.804,713,765
13 Mar 20205,342.005,615.005,234.005,374.005,287.613,559,014
12 Mar 20205,495.005,549.005,130.005,150.005,067.215,061,808
11 Mar 20205,652.005,729.005,541.005,561.005,471.602,526,497
10 Mar 20205,799.005,867.005,544.005,602.005,511.942,855,522
09 Mar 20205,798.005,896.005,632.005,736.005,643.793,198,755
06 Mar 20206,118.006,163.005,974.006,005.005,908.462,622,858
05 Mar 20206,133.006,176.006,071.006,140.006,041.291,777,315
04 Mar 20205,782.006,110.005,782.006,100.006,001.943,041,829
03 Mar 20205,769.005,908.005,767.005,786.005,692.982,841,970
02 Mar 20205,870.005,879.005,615.005,748.005,655.603,234,893
28 Feb 20205,713.005,781.005,584.905,721.005,629.033,987,983
27 Feb 20205,800.006,359.005,795.005,841.005,747.103,994,559
26 Feb 20206,028.006,099.005,945.006,099.006,000.952,466,871
25 Feb 20206,265.006,265.006,034.006,053.005,955.692,688,483
24 Feb 20206,340.006,375.006,175.006,247.006,146.571,559,817
21 Feb 20206,475.006,490.006,383.006,414.006,310.891,258,766
20 Feb 20206,529.006,534.006,445.006,492.006,387.63876,754
19 Feb 20206,403.006,517.006,378.006,495.006,390.59951,076
18 Feb 20206,301.008,191.306,294.006,400.006,297.112,308,360
17 Feb 20206,345.006,377.006,300.006,322.006,220.372,125,166
14 Feb 20206,352.006,361.006,310.006,338.006,236.11676,079
13 Feb 20206,385.006,391.006,248.006,346.006,243.981,034,415
12 Feb 20206,453.006,542.256,355.006,400.006,297.11842,766
11 Feb 20206,503.006,527.006,456.006,456.006,352.21728,828
10 Feb 20206,486.006,503.006,451.006,478.006,373.86895,339
07 Feb 20206,523.006,544.006,471.006,500.006,395.511,032,126
06 Feb 20206,473.006,521.006,450.006,500.006,395.51804,060
05 Feb 20206,439.006,493.006,391.006,465.006,361.071,366,715
04 Feb 20206,400.006,462.006,391.256,429.006,325.651,232,472
03 Feb 20206,295.006,381.006,289.756,356.006,253.821,609,822
31 Jan 20206,349.006,399.006,260.006,281.006,180.031,498,824
30 Jan 20206,249.006,328.006,249.006,308.006,206.591,008,910
29 Jan 20206,225.006,310.006,223.006,285.006,183.961,082,417
28 Jan 20206,151.006,267.006,143.006,239.006,138.702,140,258
27 Jan 20206,095.006,150.006,055.006,130.006,031.451,295,606
24 Jan 20206,102.006,217.006,091.006,150.006,051.131,125,293
23 Jan 20206,064.006,090.006,027.006,080.005,982.261,156,754
22 Jan 20206,110.006,110.006,030.006,067.005,969.47888,488
21 Jan 20206,093.006,139.006,067.006,113.006,014.73945,154
20 Jan 20206,186.006,210.006,108.006,133.006,034.41692,091
17 Jan 20206,189.006,285.006,182.006,211.006,111.151,132,181
16 Jan 20206,235.006,255.006,140.006,196.006,096.39952,056
15 Jan 20206,155.006,254.006,154.006,232.006,131.811,795,488
14 Jan 20206,085.006,193.006,083.006,143.006,044.251,553,621
13 Jan 20206,059.006,112.006,013.006,088.005,990.13776,379
10 Jan 20206,097.006,107.006,013.006,039.005,941.92761,647
09 Jan 20206,120.006,149.006,056.006,083.005,985.21894,983
08 Jan 20206,113.006,131.006,025.006,069.005,971.441,293,054
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more